Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Tide Inc (OP: HITIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.0994 0.0999 0.0835 0.0884 135,902 -0.01(-5.86%)
Mar 30, 2020 0.0970 0.0970 0.0782 0.0939 39,647 +0.02(+20.38%)
Mar 27, 2020 0.0874 0.0874 0.0701 0.0780 40,600 +0.01(+8.48%)
Mar 26, 2020 0.0706 0.1019 0.0700 0.0719 261,624 +0.01(+9.77%)
Mar 25, 2020 0.0686 0.0787 0.0617 0.0655 60,060 -0.01(-7.22%)
Mar 24, 2020 0.0636 0.0725 0.0636 0.0706 141,597 +0.00(+6.65%)
Mar 23, 2020 0.0719 0.0720 0.0611 0.0662 38,386 -0.01(-7.41%)
Mar 20, 2020 0.0630 0.0788 0.0630 0.0715 110,800 +0.00(+1.42%)
Mar 19, 2020 0.0580 0.0726 0.0580 0.0705 27,174 +0.01(+9.98%)
Mar 18, 2020 0.0800 0.0800 0.0620 0.0641 102,570 +0.00(+6.83%)
Mar 17, 2020 0.0800 0.0800 0.0600 0.0600 175,489 -0.02(-21.98%)
Mar 16, 2020 0.0434 0.0769 0.0434 0.0769 52,294 +0.01(+8.01%)
Mar 13, 2020 0.0840 0.0880 0.0673 0.0712 296,100 +0.00(+1.71%)
Mar 12, 2020 0.0900 0.0900 0.0540 0.0700 411,954 -0.02(-22.22%)
Mar 11, 2020 0.0938 0.0960 0.0881 0.0900 142,050 -0.01(-6.25%)
Mar 10, 2020 0.0930 0.1090 0.0901 0.0960 224,141 -0.00(-1.03%)
Mar 09, 2020 0.1000 0.1260 0.0866 0.0970 522,408 -0.02(-18.14%)
Mar 06, 2020 0.1050 0.1241 0.1050 0.1185 285,700 +0.01(+10.75%)
Mar 05, 2020 0.1350 0.1350 0.1069 0.1070 50,112 -0.01(-8.94%)
Mar 04, 2020 0.1160 0.1332 0.1070 0.1175 137,524 -0.01(-6.67%)
Mar 03, 2020 0.1233 0.1410 0.1200 0.1259 81,618 +0.00(+3.20%)
Mar 02, 2020 0.1120 0.1315 0.1090 0.1220 453,623 +0.01(+7.11%)
Feb 28, 2020 0.1030 0.1205 0.1030 0.1139 138,600 -0.00(-0.44%)
Feb 27, 2020 0.1147 0.1260 0.1019 0.1144 81,766 -0.01(-9.21%)
Feb 26, 2020 0.1365 0.1368 0.1110 0.1260 378,896 -0.01(-4.55%)
Feb 25, 2020 0.1360 0.1479 0.1300 0.1320 186,849 -0.01(-8.46%)
Feb 24, 2020 0.1440 0.1460 0.1350 0.1442 253,508 -0.01(-5.07%)
Feb 21, 2020 0.1501 0.1559 0.1420 0.1519 94,800 -0.00(-0.13%)
Feb 20, 2020 0.1390 0.1521 0.1390 0.1521 78,741 +0.01(+4.82%)
Feb 19, 2020 0.1479 0.1527 0.1386 0.1451 140,064 +0.00(+0.14%)
Feb 18, 2020 0.1390 0.1562 0.1378 0.1449 116,996 +0.00(+1.54%)
Feb 14, 2020 0.1413 0.1525 0.1390 0.1427 131,600 +0.01(+7.29%)
Feb 13, 2020 0.1447 0.1447 0.1300 0.1330 148,486 -0.01(-5.74%)
Feb 12, 2020 0.1366 0.1450 0.1340 0.1411 88,181 -0.00(-2.69%)
Feb 11, 2020 0.1330 0.1505 0.1310 0.1450 61,517 -0.00(-2.03%)
Feb 10, 2020 0.1470 0.1514 0.1370 0.1480 116,818 +0.00(+0.07%)
Feb 07, 2020 0.1420 0.1559 0.1420 0.1479 49,900 -0.01(-7.79%)
Feb 06, 2020 0.1555 0.1610 0.1475 0.1604 44,045 +0.01(+5.60%)
Feb 05, 2020 0.1565 0.1709 0.1519 0.1519 71,234 -0.01(-5.18%)
Feb 04, 2020 0.1620 0.1682 0.1580 0.1602 113,658 +0.00(+3.02%)
Feb 03, 2020 0.1482 0.1609 0.1482 0.1555 90,955 +0.01(+5.00%)
Jan 31, 2020 0.1600 0.1600 0.1462 0.1481 157,700 -0.01(-6.86%)
Jan 30, 2020 0.1600 0.1600 0.1465 0.1590 110,797 -0.00(-0.63%)
Jan 29, 2020 0.1642 0.1643 0.1460 0.1600 60,065 +0.00(+0.95%)
Jan 28, 2020 0.1641 0.1680 0.1450 0.1585 276,130 +0.01(+3.66%)
Jan 27, 2020 0.1600 0.1680 0.1450 0.1529 456,694 -0.00(-1.35%)
Jan 24, 2020 0.1649 0.1650 0.1503 0.1550 140,900 -0.01(-4.67%)
Jan 23, 2020 0.1660 0.1800 0.1624 0.1626 119,610 -0.01(-4.35%)
Jan 22, 2020 0.1635 0.1800 0.1635 0.1700 157,160 +0.00(+1.80%)
Jan 21, 2020 0.1695 0.1920 0.1670 0.1670 128,399 -0.02(-9.53%)
Jan 17, 2020 0.1750 0.1888 0.1700 0.1846 166,300 -0.01(-2.84%)
Jan 16, 2020 0.1889 0.1900 0.1790 0.1900 329,292 +0.00(+1.99%)
Jan 15, 2020 0.1843 0.1900 0.1719 0.1863 191,488 +0.00(+0.32%)
Jan 14, 2020 0.1820 0.1970 0.1820 0.1857 403,323 +0.01(+3.17%)
Jan 13, 2020 0.1852 0.1860 0.1673 0.1800 260,097 -0.00(-0.66%)
Jan 10, 2020 0.1699 0.1858 0.1601 0.1812 544,500 +0.02(+13.18%)
Jan 09, 2020 0.1380 0.1772 0.1350 0.1601 314,714 +0.03(+25.08%)
Jan 08, 2020 0.1332 0.1360 0.1212 0.1280 133,642 +0.01(+6.58%)
Jan 07, 2020 0.1270 0.1356 0.1130 0.1201 425,193 -0.01(-5.06%)
Jan 06, 2020 0.1265 0.1300 0.1221 0.1265 32,602 -0.00(-1.33%)
Jan 03, 2020 0.1240 0.1300 0.1231 0.1282 29,600 -0.01(-3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.